Singapore markets closed

Sing Investments & Finance Limited (S35.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.49000.0000 (0.00%)
At close: 4:59PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 20211.49001.49001.49001.49001.4900-
16 Sep 20211.49001.49001.49001.49001.49005,700
15 Sep 20211.49001.49001.49001.49001.49001,000
14 Sep 20211.48001.48001.48001.48001.4800-
13 Sep 20211.48001.48001.48001.48001.4800-
10 Sep 20211.48001.48001.48001.48001.4800-
09 Sep 20211.49001.49001.48001.48001.480021,500
08 Sep 20211.48001.48001.48001.48001.480030,000
07 Sep 20211.47001.47001.46001.46001.460031,000
06 Sep 20211.48001.48001.48001.48001.4800-
03 Sep 20211.48001.48001.48001.48001.4800-
02 Sep 20211.48001.48001.48001.48001.48005,000
01 Sep 20211.48001.49001.48001.49001.490017,600
31 Aug 20211.48001.48001.48001.48001.480011,200
30 Aug 20211.48001.48001.48001.48001.4800-
27 Aug 20211.48001.48001.48001.48001.4800700
26 Aug 20211.48001.51001.48001.50001.500014,000
25 Aug 20211.50001.50001.49001.49001.490035,400
24 Aug 20211.50001.50001.49001.49001.490027,500
23 Aug 20211.49001.49001.49001.49001.490020,200
20 Aug 20211.49001.49001.49001.49001.4900-
19 Aug 20211.49001.49001.49001.49001.4900-
18 Aug 20211.48001.49001.48001.49001.490011,000
17 Aug 20211.48001.48001.47001.47001.47006,000
16 Aug 20211.48001.50001.48001.49001.490091,100
13 Aug 20211.48001.48001.47001.47001.470015,000
12 Aug 20211.48001.48001.48001.48001.480020,000
11 Aug 20211.49001.49001.48001.48001.480028,300
10 Aug 20211.49001.50001.49001.50001.500030,100
06 Aug 20211.48001.48001.48001.48001.480022,200
05 Aug 20211.47001.48001.47001.47001.470010,400
04 Aug 20211.47001.49001.47001.47001.470074,100
03 Aug 20211.47001.47001.47001.47001.470017,000
02 Aug 20211.47001.47001.47001.47001.47007,800
30 Jul 20211.49001.49001.49001.49001.49001,000
29 Jul 20211.48001.50001.48001.49001.4900124,000
28 Jul 20211.46001.47001.46001.47001.4700136,400
27 Jul 20211.45001.46001.44001.44001.440026,700
26 Jul 20211.45001.45001.45001.45001.450023,200
23 Jul 20211.45001.45001.45001.45001.4500100
22 Jul 20211.45001.45001.45001.45001.45005,100
21 Jul 20211.44001.45001.44001.45001.450028,300
19 Jul 20211.45001.45001.45001.45001.4500-
16 Jul 20211.45001.45001.45001.45001.4500100
15 Jul 20211.45001.45001.45001.45001.4500100
14 Jul 20211.46001.46001.45001.45001.450015,400
13 Jul 20211.44001.44001.44001.44001.44003,000
12 Jul 20211.44001.45001.44001.45001.450017,200
09 Jul 20211.44001.44001.44001.44001.440016,000
08 Jul 20211.45001.45001.44001.44001.440038,000
07 Jul 20211.46001.46001.46001.46001.4600-
06 Jul 20211.45001.46001.45001.46001.460031,100
05 Jul 20211.44001.46001.44001.45001.450064,800
02 Jul 20211.44001.44001.44001.44001.440010,000
01 Jul 20211.44001.44001.44001.44001.4400-
30 Jun 20211.43001.44001.43001.44001.440010,100
29 Jun 20211.44001.44001.43001.43001.430047,000
28 Jun 20211.44001.44001.44001.44001.440021,000
25 Jun 20211.45001.45001.45001.45001.450026,500
24 Jun 20211.44001.44001.44001.44001.440015,200
23 Jun 20211.44001.44001.44001.44001.440010,000
22 Jun 20211.44001.44001.44001.44001.44009,900
21 Jun 20211.44001.44001.44001.44001.4400-
18 Jun 20211.44001.45001.44001.44001.44005,400
17 Jun 20211.44001.44001.44001.44001.440010,200
16 Jun 20211.45001.45001.43001.44001.440035,100
15 Jun 20211.46001.46001.45001.45001.450025,600
14 Jun 20211.47001.47001.45001.45001.4500137,100
11 Jun 20211.45001.45001.45001.45001.450015,100
10 Jun 20211.45001.45001.45001.45001.4500-
09 Jun 20211.45001.45001.45001.45001.4500-
08 Jun 20211.45001.45001.45001.45001.450036,800
07 Jun 20211.44001.45001.44001.44001.440044,700
04 Jun 20211.44001.44001.44001.44001.440020,000
03 Jun 20211.45001.45001.44001.45001.450072,400
02 Jun 20211.44001.45001.44001.45001.450023,200
01 Jun 20211.45001.45001.44001.44001.440085,500
31 May 20211.44001.44001.44001.44001.44007,400
28 May 20211.42001.44001.42001.44001.440061,600
27 May 20211.42001.43001.42001.42001.420023,500
25 May 20211.40001.40001.40001.40001.4000-
24 May 20211.40001.40001.40001.40001.40003,000
21 May 20211.40001.40001.40001.40001.4000-
20 May 20211.40001.40001.40001.40001.400011,000
19 May 20211.40001.40001.40001.40001.400025,000
18 May 20211.40001.40001.39001.39001.390020,000
17 May 20211.39001.39001.39001.39001.3900-
14 May 20211.40001.40001.39001.39001.390040,900
12 May 20211.43001.43001.43001.43001.4300-
11 May 20211.42001.43001.42001.43001.430020,200
10 May 20211.42001.42001.42001.42001.42003,000
07 May 20211.42001.42001.42001.42001.420034,000
06 May 20211.43001.43001.42001.43001.4300131,400
05 May 20211.43001.43001.41001.42001.420087,000
04 May 20211.43001.44001.43001.43001.430044,100
03 May 20211.44001.44001.43001.43001.4300113,000
30 Apr 20211.44001.44001.44001.44001.44002,000
29 Apr 20211.44001.44001.43001.44001.440061,000
29 Apr 20210.036 Dividend
28 Apr 20211.48001.48001.48001.48001.444057,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...